LGMS Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	1.100	1.120	1.060	1.120	1.062	612,000
2023-08-08	1.080	1.100	1.070	1.080	1.024	257,000
2023-08-07	1.080	1.100	1.060	1.090	1.034	392,000
2023-08-04	1.110	1.110	1.070	1.080	1.024	276,800
2023-08-03	1.100	1.100	1.100	1.100	1.043	28,800
2023-08-02	1.120	1.120	1.090	1.110	1.052	362,100
2023-08-01	1.100	1.120	1.100	1.120	1.062	122,100
2023-07-31	1.110	1.120	1.100	1.110	1.052	140,400
2023-07-28	1.100	1.130	1.100	1.110	1.052	113,800
2023-07-27	1.120	1.130	1.090	1.100	1.043	1,390,900
2023-07-26	1.150	1.160	1.120	1.130	1.071	670,200
2023-07-25	1.160	1.180	1.140	1.160	1.100	280,100
2023-07-24	1.180	1.180	1.150	1.160	1.100	219,800
2023-07-21	1.170	1.180	1.150	1.160	1.100	161,900
2023-07-20	1.190	1.200	1.150	1.160	1.100	752,000
2023-07-18	1.190	1.200	1.180	1.200	1.138	234,700
2023-07-17	1.210	1.230	1.190	1.190	1.128	415,300
2023-07-14	1.200	1.220	1.180	1.210	1.147	1,149,700
2023-07-13	1.210	1.230	1.190	1.190	1.128	874,100
2023-07-12	1.270	1.280	1.210	1.220	1.157	1,405,600
2023-07-11	1.270	1.270	1.230	1.260	1.195	1,260,000
2023-07-10	1.180	1.280	1.180	1.270	1.204	2,672,000
2023-07-07	1.180	1.200	1.180	1.190	1.128	991,000
2023-07-06	1.190	1.200	1.180	1.190	1.128	872,700
2023-07-05	1.210	1.220	1.180	1.200	1.138	700,600
2023-07-04	1.180	1.230	1.180	1.210	1.147	2,425,100
2023-07-03	1.170	1.190	1.130	1.180	1.119	946,300
2023-06-30	1.150	1.180	1.140	1.170	1.109	846,200
2023-06-28	1.100	1.150	1.080	1.140	1.081	1,698,700
2023-06-27	1.080	1.110	1.070	1.100	1.043	997,500
2023-06-26	1.070	1.110	1.060	1.090	1.034	1,067,100
2023-06-23	1.070	1.110	1.070	1.070	1.015	1,351,700
2023-06-22	1.060	1.100	1.040	1.070	1.015	1,514,200
2023-06-21	1.050	1.090	1.020	1.080	1.024	1,003,700
2023-06-20	1.080	1.100	1.040	1.070	1.015	1,162,400
2023-06-19	1.040	1.080	1.010	1.080	1.024	1,569,600
2023-06-16	1.010	1.050	1.010	1.030	0.977	1,626,300
2023-06-15	1.040	1.040	1.000	1.020	0.967	621,400
2023-06-14	0.995	1.050	0.995	1.050	0.996	2,021,100
2023-06-13	0.980	1.030	0.965	1.000	0.948	2,585,300
2023-06-12	0.965	0.985	0.935	0.980	0.929	1,320,600
2023-06-09	0.920	0.975	0.920	0.965	0.915	2,047,300
2023-06-08	0.935	0.935	0.920	0.925	0.877	445,900
2023-06-07	0.915	0.985	0.915	0.935	0.887	4,260,900
2023-06-06	0.925	0.940	0.915	0.915	0.868	553,200
2023-06-02	0.970	0.970	0.925	0.925	0.877	2,747,900
2023-06-01	0.990	0.990	0.955	0.955	0.906	2,075,000
2023-05-31	1.000	1.010	0.990	0.990	0.939	2,496,000
2023-05-30	1.060	1.070	1.000	1.020	0.967	5,141,600
2023-05-29	1.110	1.130	1.080	1.100	1.043	1,931,900
2023-05-26	1.100	1.120	1.090	1.100	1.043	1,742,600
2023-05-25	1.120	1.120	1.070	1.090	1.034	1,887,200
2023-05-24	1.110	1.120	1.110	1.120	1.062	84,500
2023-05-23	1.120	1.130	1.110	1.120	1.062	1,097,100
2023-05-22	1.120	1.150	1.110	1.150	1.090	1,402,500
2023-05-19	1.140	1.160	1.100	1.160	1.100	1,802,100
2023-05-18	1.180	1.180	1.100	1.140	1.081	1,482,700
2023-05-17	1.110	1.180	1.100	1.180	1.119	1,739,800
2023-05-16	1.100	1.130	1.070	1.120	1.062	1,783,300
2023-05-15	1.100	1.100	1.070	1.100	1.043	1,405,300

← NewerPage 14 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0050 MYR
2026-03-09	0.0120 MYR
2025-04-11	0.0050 MYR
2024-12-19	0.0050 MYR
2024-09-11	0.0050 MYR
2023-09-12	0.0050 MYR
2023-03-14	0.0130 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.